Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries SunCar Technology Group Inc. - Ordinary Shares (NQ: SDA ) 10.48 -0.71 (-6.34%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 04, 2024 11.12 11.29 10.30 10.48 257,991 -0.71(-6.34%) Oct 03, 2024 11.25 11.67 11.07 11.19 245,259 -0.22(-1.93%) Oct 02, 2024 11.49 11.63 11.10 11.41 268,836 +0.16(+1.42%) Oct 01, 2024 11.50 11.50 10.55 11.25 249,888 +0.23(+2.09%) Sep 30, 2024 10.41 11.74 10.32 11.02 360,994 +0.59(+5.66%) Sep 27, 2024 10.72 11.03 10.21 10.43 413,638 -0.29(-2.71%) Sep 26, 2024 9.790 10.90 9.790 10.72 406,164 +0.87(+8.83%) Sep 25, 2024 10.00 10.15 9.850 9.850 324,912 -0.07(-0.71%) Sep 24, 2024 9.320 10.00 9.070 9.920 339,046 +0.52(+5.53%) Sep 23, 2024 9.480 9.650 9.320 9.400 200,439 -0.15(-1.57%) Sep 20, 2024 9.740 9.800 9.290 9.550 205,022 -0.01(-0.10%) Sep 19, 2024 9.680 9.740 9.400 9.560 257,831 +0.30(+3.24%) Sep 18, 2024 9.490 9.580 8.757 9.260 224,636 -0.07(-0.75%) Sep 17, 2024 9.500 9.790 8.700 9.330 217,368 +0.33(+3.67%) Sep 16, 2024 9.370 9.920 9.000 9.000 226,807 -0.82(-8.35%) Sep 13, 2024 10.29 10.33 9.704 9.820 215,971 -0.56(-5.39%) Sep 12, 2024 11.00 11.00 10.14 10.38 198,266 -0.52(-4.77%) Sep 11, 2024 10.03 11.06 10.00 10.90 231,130 +0.91(+9.11%) Sep 10, 2024 10.04 10.18 9.850 9.990 215,664 +0.08(+0.81%) Sep 09, 2024 9.970 10.19 9.890 9.910 219,936 -0.11(-1.10%) Sep 06, 2024 9.670 10.09 9.670 10.02 227,570 +0.34(+3.51%) Sep 05, 2024 10.20 10.39 9.630 9.680 206,736 -0.56(-5.47%) Sep 04, 2024 9.560 10.24 9.550 10.24 243,985 +0.63(+6.56%) Sep 03, 2024 10.32 10.49 9.600 9.610 208,479 -0.80(-7.68%) Aug 30, 2024 10.60 10.60 10.26 10.41 248,055 +0.28(+2.76%) Aug 29, 2024 10.10 10.41 10.10 10.13 198,860 -0.05(-0.49%) Aug 28, 2024 10.39 10.39 10.00 10.18 221,720 +0.02(+0.20%) Aug 27, 2024 9.860 10.35 9.590 10.16 225,808 +0.27(+2.73%) Aug 26, 2024 10.11 10.40 9.660 9.890 201,790 -0.41(-3.98%) Aug 23, 2024 10.34 10.43 10.11 10.30 237,009 -0.09(-0.87%) Aug 22, 2024 10.38 10.90 9.810 10.39 244,753 +0.16(+1.56%) Aug 21, 2024 10.20 10.45 9.850 10.23 242,077 -0.03(-0.29%) Aug 20, 2024 10.16 11.00 10.02 10.26 274,155 +0.15(+1.48%) Aug 19, 2024 9.960 10.30 9.800 10.11 285,580 +0.22(+2.22%) Aug 16, 2024 9.610 10.34 9.130 9.890 302,346 +0.58(+6.23%) Aug 15, 2024 9.230 9.600 9.060 9.310 212,952 +0.06(+0.65%) Aug 14, 2024 9.600 9.600 9.090 9.250 207,468 -0.19(-2.01%) Aug 13, 2024 9.390 9.780 9.180 9.440 219,667 -0.04(-0.42%) Aug 12, 2024 9.050 9.620 9.050 9.480 268,133 +0.38(+4.18%) Aug 09, 2024 8.970 9.550 8.970 9.100 253,689 +0.09(+1.00%) Aug 08, 2024 9.040 9.400 8.720 9.010 197,021 -0.08(-0.88%) Aug 07, 2024 10.00 10.03 8.990 9.090 234,863 -0.69(-7.06%) Aug 06, 2024 9.830 10.02 9.570 9.780 211,245 -0.18(-1.81%) Aug 05, 2024 9.010 9.960 9.010 9.960 272,540 +0.75(+8.14%) Aug 02, 2024 9.100 9.410 8.800 9.210 285,048 +0.06(+0.66%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.